Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250321C00007500 | 2024-06-04 2:06PM EDT | 7.50 | 70.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250321C00022500 | 2024-04-09 9:30AM EDT | 22.50 | 51.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BABA250321C00030000 | 2024-08-19 12:34PM EDT | 30.00 | 55.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA250321C00032500 | 2024-08-09 11:03AM EDT | 32.50 | 48.70 | 48.65 | 50.20 | 0.00 | - | - | 16 | 0.00% |
| BABA250321C00040000 | 2024-09-10 9:30AM EDT | 40.00 | 45.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250321C00042500 | 2024-08-15 10:34AM EDT | 42.50 | 40.60 | 42.35 | 43.85 | 0.00 | - | - | 7 | 80.98% |
| BABA250321C00045000 | 2024-08-29 12:53PM EDT | 45.00 | 37.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250321C00047500 | 2024-08-15 10:35AM EDT | 47.50 | 35.90 | 37.55 | 38.95 | 0.00 | - | - | 4 | 71.70% |
| BABA250321C00050000 | 2024-09-12 2:39PM EDT | 50.00 | 37.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA250321C00055000 | 2024-09-16 2:23PM EDT | 55.00 | 30.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250321C00060000 | 2024-09-05 10:06AM EDT | 60.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250321C00065000 | 2024-09-13 1:47PM EDT | 65.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250321C00067500 | 2024-08-19 11:58AM EDT | 67.50 | 20.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA250321C00070000 | 2024-09-13 10:46AM EDT | 70.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA250321C00072500 | 2024-08-30 9:39AM EDT | 72.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250321C00075000 | 2024-09-16 3:53PM EDT | 75.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BABA250321C00077500 | 2024-09-13 10:41AM EDT | 77.50 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250321C00080000 | 2024-09-16 2:21PM EDT | 80.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BABA250321C00082500 | 2024-09-16 2:48PM EDT | 82.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA250321C00085000 | 2024-09-16 3:50PM EDT | 85.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| BABA250321C00087500 | 2024-06-11 12:28PM EDT | 87.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 12 | 205 | 1.56% |
| BABA250321C00090000 | 2024-09-16 3:37PM EDT | 90.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| BABA250321C00095000 | 2024-09-16 10:23AM EDT | 95.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| BABA250321C00100000 | 2024-09-16 3:54PM EDT | 100.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| BABA250321C00105000 | 2024-09-16 10:27AM EDT | 105.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA250321C00110000 | 2024-09-16 10:31AM EDT | 110.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA250321C00115000 | 2024-09-13 2:21PM EDT | 115.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BABA250321C00120000 | 2024-09-16 1:46PM EDT | 120.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BABA250321C00125000 | 2024-09-12 10:14AM EDT | 125.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA250321C00130000 | 2024-09-13 9:55AM EDT | 130.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BABA250321C00135000 | 2024-09-16 11:51AM EDT | 135.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BABA250321C00140000 | 2024-09-13 12:16PM EDT | 140.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BABA250321C00145000 | 2024-09-16 2:18PM EDT | 145.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250321C00150000 | 2024-09-12 3:48PM EDT | 150.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250321P00022500 | 2024-04-23 10:00AM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA250321P00025000 | 2024-05-09 2:02PM EDT | 25.00 | 0.14 | 0.00 | 1.08 | 0.00 | - | 2 | 7 | 98.54% |
| BABA250321P00030000 | 2024-08-22 1:31PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA250321P00032500 | 2024-09-06 12:51PM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250321P00035000 | 2024-09-10 10:38AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250321P00037500 | 2024-09-10 10:36AM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250321P00040000 | 2024-09-13 11:04AM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250321P00042500 | 2024-09-16 3:54PM EDT | 42.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA250321P00045000 | 2024-09-16 3:23PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BABA250321P00047500 | 2024-09-16 10:50AM EDT | 47.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BABA250321P00050000 | 2024-09-16 10:48AM EDT | 50.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250321P00055000 | 2024-09-16 10:47AM EDT | 55.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250321P00060000 | 2024-09-10 3:49PM EDT | 60.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| BABA250321P00065000 | 2024-09-16 12:34PM EDT | 65.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BABA250321P00067500 | 2024-09-12 9:32AM EDT | 67.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA250321P00070000 | 2024-09-16 10:26AM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA250321P00072500 | 2024-09-16 10:12AM EDT | 72.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA250321P00075000 | 2024-09-13 2:47PM EDT | 75.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| BABA250321P00077500 | 2024-09-10 12:35PM EDT | 77.50 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BABA250321P00080000 | 2024-09-16 9:45AM EDT | 80.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BABA250321P00082500 | 2024-09-13 12:07PM EDT | 82.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| BABA250321P00085000 | 2024-09-10 2:29PM EDT | 85.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| BABA250321P00087500 | 2024-05-24 3:23PM EDT | 87.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 191 | 492 | 0.00% |
| BABA250321P00090000 | 2024-09-12 11:27AM EDT | 90.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250321P00095000 | 2024-09-09 2:37PM EDT | 95.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BABA250321P00100000 | 2024-09-12 3:45PM EDT | 100.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA250321P00105000 | 2024-08-30 2:21PM EDT | 105.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250321P00110000 | 2024-08-16 11:57AM EDT | 110.00 | 26.52 | 25.45 | 25.65 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250321P00115000 | 2024-06-24 1:02PM EDT | 115.00 | 40.10 | 37.00 | 40.85 | 0.00 | - | - | 0 | 69.54% |
| BABA250321P00120000 | 2024-08-16 11:57AM EDT | 120.00 | 36.12 | 34.85 | 35.60 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250321P00125000 | 2024-04-02 11:27AM EDT | 125.00 | 52.05 | 44.45 | 45.75 | 0.00 | - | - | 0 | 58.19% |
| BABA250321P00130000 | 2024-07-09 2:36PM EDT | 130.00 | 54.10 | 49.25 | 52.00 | 0.00 | - | - | 0 | 64.39% |
| BABA250321P00135000 | 2024-05-16 11:14AM EDT | 135.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BABA250321P00140000 | 2024-04-22 10:17AM EDT | 140.00 | 69.70 | 55.00 | 58.40 | 0.00 | - | 1 | 0 | 56.16% |
| BABA250321P00145000 | 2024-04-19 10:56AM EDT | 145.00 | 76.25 | 55.60 | 59.35 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250321P00150000 | 2024-08-02 12:45PM EDT | 150.00 | 73.00 | 66.15 | 67.35 | 0.00 | - | 3 | 0 | 51.39% |
© 2024 Yahoo. All rights reserved.